Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.03 | 51.10 | 50.72 | 50.77 | 16,567,946 | -0.05(-0.09%) |
Jun 29, 2017 | 51.50 | 51.50 | 50.41 | 50.82 | 22,605,356 | -0.93(-1.79%) |
Jun 28, 2017 | 51.30 | 51.79 | 50.96 | 51.74 | 13,985,616 | +0.64(+1.25%) |
Jun 27, 2017 | 51.68 | 51.77 | 51.10 | 51.10 | 13,898,935 | -0.85(-1.64%) |
Jun 26, 2017 | 52.51 | 52.63 | 51.90 | 51.96 | 10,484,861 | -0.28(-0.53%) |
Jun 23, 2017 | 51.86 | 52.36 | 51.78 | 52.24 | 17,701,482 | +0.32(+0.63%) |
Jun 22, 2017 | 52.05 | 52.09 | 51.74 | 51.91 | 9,476,716 | +0.02(+0.04%) |
Jun 21, 2017 | 51.78 | 51.92 | 51.62 | 51.89 | 13,248,058 | +0.29(+0.56%) |
Jun 20, 2017 | 52.00 | 52.03 | 51.60 | 51.60 | 11,810,352 | -0.42(-0.80%) |
Jun 19, 2017 | 51.65 | 52.06 | 51.62 | 52.02 | 10,701,570 | +0.76(+1.48%) |
Jun 16, 2017 | 51.35 | 51.37 | 51.05 | 51.26 | 23,292,820 | -0.09(-0.17%) |
Jun 15, 2017 | 51.00 | 51.42 | 50.78 | 51.35 | 15,962,349 | -0.23(-0.45%) |
Jun 14, 2017 | 52.03 | 52.04 | 51.15 | 51.58 | 17,509,994 | -0.25(-0.48%) |
Jun 13, 2017 | 51.71 | 52.00 | 51.45 | 51.83 | 19,796,360 | +0.37(+0.72%) |
Jun 12, 2017 | 51.23 | 51.55 | 50.61 | 51.46 | 38,639,200 | -0.30(-0.59%) |
Jun 09, 2017 | 53.15 | 53.25 | 51.03 | 51.77 | 38,029,768 | -1.31(-2.47%) |
Jun 08, 2017 | 53.05 | 53.12 | 52.78 | 53.08 | 7,685,962 | +0.12(+0.23%) |
Jun 07, 2017 | 52.91 | 53.05 | 52.68 | 52.96 | 9,418,757 | +0.17(+0.32%) |
Jun 06, 2017 | 52.83 | 53.06 | 52.73 | 52.79 | 8,316,600 | -0.10(-0.19%) |
Jun 05, 2017 | 52.85 | 53.03 | 52.78 | 52.89 | 7,321,602 | +0.05(+0.09%) |
Jun 02, 2017 | 52.56 | 52.86 | 52.39 | 52.85 | 9,188,630 | +0.48(+0.92%) |
Jun 01, 2017 | 52.35 | 52.37 | 52.04 | 52.37 | 9,129,246 | +0.13(+0.25%) |
May 31, 2017 | 52.52 | 52.53 | 52.06 | 52.24 | 15,415,885 | -0.08(-0.16%) |
May 30, 2017 | 52.12 | 52.38 | 52.05 | 52.32 | 6,412,092 | +0.22(+0.43%) |
May 26, 2017 | 52.08 | 52.16 | 51.97 | 52.10 | 39,263,128 | -0.03(-0.05%) |
May 25, 2017 | 51.92 | 52.24 | 51.82 | 52.13 | 6,615,821 | +0.37(+0.71%) |
May 24, 2017 | 51.68 | 51.77 | 51.56 | 51.76 | 10,202,311 | +0.21(+0.41%) |
May 23, 2017 | 51.67 | 51.72 | 51.41 | 51.55 | 7,153,587 | +0.09(+0.18%) |
May 22, 2017 | 51.17 | 51.52 | 51.16 | 51.45 | 11,373,122 | +0.41(+0.80%) |
May 19, 2017 | 51.03 | 51.20 | 50.97 | 51.05 | 11,058,712 | +0.30(+0.58%) |
May 18, 2017 | 50.33 | 50.94 | 50.25 | 50.75 | 18,204,356 | +0.30(+0.59%) |
May 17, 2017 | 51.46 | 51.51 | 50.43 | 50.45 | 20,066,390 | -1.41(-2.73%) |
May 16, 2017 | 51.75 | 51.87 | 51.57 | 51.87 | 9,805,512 | +0.24(+0.47%) |
May 15, 2017 | 51.41 | 51.63 | 51.38 | 51.63 | 10,766,692 | +0.29(+0.56%) |
May 12, 2017 | 51.26 | 51.37 | 51.20 | 51.34 | 5,036,202 | +0.13(+0.25%) |
May 11, 2017 | 51.12 | 51.24 | 50.92 | 51.21 | 9,845,033 | -0.06(-0.13%) |
May 10, 2017 | 51.14 | 51.31 | 51.02 | 51.28 | 5,737,636 | +0.19(+0.38%) |
May 09, 2017 | 51.07 | 51.22 | 50.98 | 51.08 | 8,326,439 | +0.06(+0.13%) |
May 08, 2017 | 50.83 | 51.05 | 50.74 | 51.02 | 6,567,098 | +0.22(+0.44%) |
May 05, 2017 | 50.69 | 50.81 | 50.57 | 50.80 | 7,386,618 | +0.18(+0.37%) |
May 04, 2017 | 50.67 | 50.69 | 50.45 | 50.61 | 8,202,607 | -0.04(-0.07%) |
May 03, 2017 | 50.57 | 50.69 | 50.42 | 50.65 | 7,742,259 | -0.09(-0.18%) |
May 02, 2017 | 50.73 | 50.82 | 50.56 | 50.74 | 8,153,989 | +0.11(+0.22%) |
May 01, 2017 | 50.44 | 50.69 | 50.34 | 50.63 | 8,184,221 | +0.38(+0.75%) |
Apr 28, 2017 | 50.28 | 50.35 | 50.13 | 50.25 | 12,356,495 | +0.13(+0.26%) |
Apr 27, 2017 | 50.05 | 50.16 | 50.00 | 50.12 | 9,297,611 | +0.20(+0.41%) |
Apr 26, 2017 | 49.97 | 50.09 | 49.87 | 49.92 | 8,816,284 | -0.06(-0.11%) |
Apr 25, 2017 | 49.92 | 50.07 | 49.83 | 49.97 | 10,870,046 | +0.26(+0.52%) |
Apr 24, 2017 | 49.67 | 49.75 | 49.56 | 49.72 | 8,770,891 | +0.58(+1.18%) |
Apr 21, 2017 | 49.25 | 49.26 | 49.04 | 49.13 | 8,242,321 | -0.10(-0.21%) |
Apr 20, 2017 | 48.92 | 49.31 | 48.85 | 49.23 | 8,204,773 | +0.44(+0.91%) |
Apr 19, 2017 | 48.90 | 49.08 | 48.70 | 48.79 | 7,856,044 | -0.04(-0.08%) |
Apr 18, 2017 | 48.71 | 48.92 | 48.63 | 48.83 | 6,756,555 | -0.01(-0.02%) |
Apr 17, 2017 | 48.54 | 48.86 | 48.54 | 48.84 | 7,646,575 | +0.44(+0.92%) |
Apr 13, 2017 | 48.53 | 48.86 | 48.39 | 48.39 | 10,569,006 | -0.19(-0.40%) |
Apr 12, 2017 | 48.71 | 48.76 | 48.49 | 48.59 | 9,397,706 | -0.17(-0.34%) |
Apr 11, 2017 | 48.86 | 48.93 | 48.36 | 48.75 | 9,151,969 | -0.18(-0.38%) |
Apr 10, 2017 | 49.06 | 49.17 | 48.84 | 48.94 | 5,241,588 | -0.09(-0.19%) |
Apr 07, 2017 | 48.99 | 49.16 | 48.86 | 49.03 | 7,000,910 | -0.03(-0.06%) |
Apr 06, 2017 | 49.11 | 49.21 | 48.94 | 49.06 | 7,504,871 | +0.01(+0.02%) |
Apr 05, 2017 | 49.30 | 49.63 | 49.00 | 49.05 | 11,338,730 | -0.20(-0.41%) |
Apr 04, 2017 | 49.01 | 49.25 | 48.99 | 49.25 | 8,138,702 | +0.04(+0.08%) |